天融信 sz.002212
7.38
+1.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.25 | 7.53 | 7.24 | 7.38 | +1.65% | 1.95 | 2.26% |
| 2026-05-22 | 7.30 | 7.40 | 7.19 | 7.26 | +1.26% | 1.84 | 2.17% |
| 2026-05-21 | 7.42 | 7.50 | 7.15 | 7.17 | -3.11% | 2.39 | 2.80% |
| 2026-05-20 | 7.61 | 7.66 | 7.38 | 7.40 | -3.01% | 1.84 | 2.12% |
| 2026-05-19 | 7.31 | 7.63 | 7.28 | 7.63 | +4.52% | 2.63 | 3.00% |
| 2026-05-18 | 7.24 | 7.39 | 7.21 | 7.30 | +0.41% | 1.35 | 1.58% |
| 2026-05-15 | 7.38 | 7.42 | 7.23 | 7.27 | -1.22% | 2.06 | 2.41% |
| 2026-05-14 | 7.71 | 7.75 | 7.32 | 7.36 | -2.26% | 3.14 | 3.60% |
| 2026-05-13 | 7.39 | 7.59 | 7.35 | 7.53 | +1.48% | 2.02 | 2.31% |
| 2026-05-12 | 7.65 | 7.68 | 7.40 | 7.42 | -3.26% | 2.19 | 2.50% |
| 2026-05-11 | 7.72 | 7.78 | 7.65 | 7.67 | +0.13% | 2.10 | 2.34% |
| 2026-05-08 | 7.71 | 7.79 | 7.62 | 7.66 | 0.00% | 2.18 | 2.43% |
| 2026-05-07 | 7.59 | 7.69 | 7.43 | 7.66 | +1.59% | 2.55 | 2.89% |
| 2026-05-06 | 7.34 | 7.59 | 7.34 | 7.54 | +3.57% | 3.32 | 3.79% |
| 2026-04-30 | 7.40 | 7.40 | 7.17 | 7.28 | -6.06% | 4.39 | 5.17% |
| 2026-04-29 | 7.76 | 7.83 | 7.72 | 7.75 | -0.77% | 2.14 | 2.36% |
| 2026-04-28 | 7.93 | 7.95 | 7.76 | 7.81 | -1.51% | 2.37 | 2.60% |
| 2026-04-27 | 7.86 | 7.95 | 7.81 | 7.93 | +1.67% | 2.81 | 3.05% |
| 2026-04-24 | 7.84 | 7.98 | 7.77 | 7.80 | +0.39% | 4.17 | 4.55% |
| 2026-04-23 | 7.79 | 7.82 | 7.69 | 7.77 | +0.13% | 2.05 | 2.26% |